BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,600.00 | 23,650.00 | 22,850.00 | 23,550.00 | 23,550.00 | 1,522 |
| 2026-01-19 | 23,700.00 | 23,750.00 | 23,200.00 | 23,600.00 | 23,600.00 | 808 |
| 2026-01-16 | 23,200.00 | 23,800.00 | 22,700.00 | 23,750.00 | 23,750.00 | 1,812 |
| 2026-01-15 | 23,850.00 | 23,850.00 | 22,850.00 | 23,550.00 | 23,550.00 | 1,578 |
| 2026-01-14 | 23,950.00 | 23,950.00 | 21,600.00 | 23,200.00 | 23,200.00 | 2,978 |
| 2026-01-13 | 23,500.00 | 23,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2,419 |
| 2026-01-12 | 23,000.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1,880 |
| 2026-01-09 | 23,000.00 | 23,750.00 | 22,950.00 | 23,250.00 | 23,250.00 | 462 |
| 2026-01-08 | 23,300.00 | 23,950.00 | 22,950.00 | 23,250.00 | 23,250.00 | 1,255 |
| 2026-01-07 | 24,100.00 | 24,100.00 | 22,100.00 | 23,900.00 | 23,900.00 | 8,290 |
| 2026-01-06 | 24,600.00 | 24,600.00 | 24,000.00 | 24,150.00 | 24,150.00 | 524 |
| 2026-01-05 | 24,500.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,300.00 | 268 |
| 2026-01-02 | 24,900.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 355 |
| 2025-12-30 | 24,200.00 | 24,900.00 | 24,000.00 | 24,450.00 | 24,450.00 | 824 |
| 2025-12-29 | 24,750.00 | 24,950.00 | 24,450.00 | 24,600.00 | 24,600.00 | 277 |
| 2025-12-26 | 25,200.00 | 25,200.00 | 23,200.00 | 24,800.00 | 24,395.00 | 2,373 |
| 2025-12-24 | 25,100.00 | 25,450.00 | 24,700.00 | 24,700.00 | 24,296.63 | 3,335 |
| 2025-12-23 | 25,600.00 | 25,600.00 | 24,800.00 | 25,150.00 | 24,739.28 | 2,697 |
| 2025-12-22 | 25,500.00 | 25,650.00 | 25,000.00 | 25,100.00 | 24,690.10 | 1,562 |
| 2025-12-19 | 25,650.00 | 25,950.00 | 25,200.00 | 25,750.00 | 25,329.49 | 2,330 |
| 2025-12-18 | 26,000.00 | 26,000.00 | 25,550.00 | 25,650.00 | 25,231.12 | 498 |
| 2025-12-17 | 26,200.00 | 26,550.00 | 25,750.00 | 26,050.00 | 25,624.59 | 3,250 |
| 2025-12-16 | 26,700.00 | 26,750.00 | 25,825.00 | 26,200.00 | 25,772.14 | 4,795 |
| 2025-12-15 | 26,300.00 | 27,400.00 | 26,300.00 | 26,700.00 | 26,263.97 | 7,517 |
| 2025-12-12 | 26,600.00 | 27,400.00 | 26,350.00 | 26,600.00 | 26,165.60 | 10,973 |
| 2025-12-11 | 25,600.00 | 28,100.00 | 25,300.00 | 26,350.00 | 25,919.69 | 16,782 |
| 2025-12-10 | 25,400.00 | 25,550.00 | 24,700.00 | 25,550.00 | 25,132.75 | 6,072 |
| 2025-12-09 | 24,950.00 | 25,200.00 | 24,800.00 | 25,150.00 | 24,739.28 | 2,084 |
| 2025-12-08 | 24,800.00 | 25,200.00 | 24,500.00 | 25,000.00 | 24,591.73 | 3,806 |
| 2025-12-05 | 25,250.00 | 25,250.00 | 24,650.00 | 25,000.00 | 24,591.73 | 4,769 |
| 2025-12-04 | 25,200.00 | 25,300.00 | 24,750.00 | 25,050.00 | 24,640.92 | 3,679 |
| 2025-12-03 | 24,100.00 | 25,350.00 | 24,100.00 | 25,250.00 | 24,837.65 | 15,811 |
| 2025-12-02 | 23,850.00 | 24,600.00 | 23,850.00 | 24,300.00 | 23,903.17 | 6,604 |
| 2025-12-01 | 23,900.00 | 23,950.00 | 23,550.00 | 23,700.00 | 23,312.96 | 5,135 |
| 2025-11-28 | 24,050.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,509.70 | 1,509 |
| 2025-11-27 | 24,000.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,509.70 | 4,256 |
| 2025-11-26 | 23,750.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,411.33 | 1,721 |
| 2025-11-25 | 24,050.00 | 24,050.00 | 22,800.00 | 23,750.00 | 23,362.15 | 2,410 |
| 2025-11-24 | 23,500.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,411.33 | 3,263 |
| 2025-11-21 | 22,650.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,116.23 | 3,555 |
| 2025-11-20 | 22,900.00 | 23,100.00 | 22,850.00 | 23,050.00 | 22,673.58 | 3,332 |
| 2025-11-19 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,526.03 | 1,465 |
| 2025-11-18 | 22,900.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,427.66 | 1,790 |
| 2025-11-17 | 23,000.00 | 23,000.00 | 22,100.00 | 22,950.00 | 22,575.21 | 3,128 |
| 2025-11-14 | 23,300.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,230.93 | 1,734 |
| 2025-11-13 | 23,200.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,575.21 | 2,496 |
| 2025-11-12 | 22,700.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,526.03 | 3,107 |
| 2025-11-11 | 22,700.00 | 23,200.00 | 22,500.00 | 22,650.00 | 22,280.11 | 2,253 |
| 2025-11-10 | 22,600.00 | 22,900.00 | 22,300.00 | 22,750.00 | 22,378.48 | 2,672 |
| 2025-11-07 | 22,900.00 | 23,000.00 | 22,150.00 | 22,400.00 | 22,034.19 | 1,866 |
| 2025-11-06 | 22,800.00 | 22,900.00 | 22,000.00 | 22,600.00 | 22,230.93 | 5,812 |
| 2025-11-05 | 22,800.00 | 22,850.00 | 21,650.00 | 22,500.00 | 22,132.56 | 3,630 |
| 2025-11-04 | 22,750.00 | 22,900.00 | 22,050.00 | 22,800.00 | 22,427.66 | 1,810 |
| 2025-11-03 | 23,000.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,476.84 | 5,666 |
| 2025-10-31 | 22,350.00 | 23,000.00 | 22,100.00 | 22,800.00 | 22,427.66 | 2,228 |
| 2025-10-30 | 22,600.00 | 23,200.00 | 21,900.00 | 22,350.00 | 21,985.01 | 2,919 |
| 2025-10-29 | 22,500.00 | 22,850.00 | 21,700.00 | 22,600.00 | 22,230.93 | 2,607 |
| 2025-10-28 | 22,650.00 | 22,750.00 | 21,900.00 | 22,450.00 | 22,083.38 | 3,378 |
| 2025-10-27 | 23,100.00 | 23,250.00 | 22,000.00 | 22,750.00 | 22,378.48 | 6,517 |
| 2025-10-24 | 23,000.00 | 23,500.00 | 22,900.00 | 23,150.00 | 22,771.95 | 1,393 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 405.0000 KRW |
| 2024-12-27 | 355.0000 KRW |
| 2023-12-27 | 3,050.0000 KRW |
| 2022-12-28 | 3,050.0000 KRW |
| 2021-12-29 | 1,550.0000 KRW |
| 2020-12-29 | 1,150.0000 KRW |
| 2019-12-27 | 1,150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.